KissMeData/004690/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	184100	2314663300	97100	97100	97100	97100	203
3	20231010	184000	2314663300	97100	97100	97100	97100	0
4	20231010	183900	2314663300	97100	97100	97100	97100	0
5	20231010	183800	2314663300	97100	97100	97100	97100	0
6	20231010	183700	2314663300	97100	97100	97100	97100	0
7	20231010	183600	2314663300	97100	97100	97100	97100	0
8	20231010	183500	2314663300	97100	97100	97100	97100	0
9	20231010	183400	2314663300	97100	97100	97100	97100	0
10	20231010	183300	2314663300	97100	97100	97100	97100	0
11	20231010	183200	2314663300	97100	97100	97100	97100	0
12	20231010	183100	2314663300	97100	97100	97100	97100	0
13	20231010	183000	2314663300	97100	97100	97100	97100	0
14	20231010	182900	2314663300	97100	97100	97100	97100	0
15	20231010	182800	2314663300	97100	97100	97100	97100	0
16	20231010	182700	2314663300	97100	97100	97100	97100	0
17	20231010	182600	2314663300	97100	97100	97100	97100	0
18	20231010	182500	2314663300	97100	97100	97100	97100	0
19	20231010	182400	2314663300	97100	97100	97100	97100	0
20	20231010	182300	2314663300	97100	97100	97100	97100	0
21	20231010	182200	2314663300	97100	97100	97100	97100	0
22	20231010	182100	2314663300	97100	97100	97100	97100	0
23	20231010	182000	2314663300	97100	97100	97100	97100	0
24	20231010	181900	2314663300	97100	97100	97100	97100	0
25	20231010	181800	2314663300	97100	97100	97100	97100	0
26	20231010	181700	2314663300	97100	97100	97100	97100	0
27	20231010	181600	2314663300	97100	97100	97100	97100	0
28	20231010	181500	2314663300	97100	97100	97100	97100	0
29	20231010	181400	2314663300	97100	97100	97100	97100	0
30	20231010	181300	2314663300	97100	97100	97100	97100	0
31	20231010	181200	2314663300	97100	97100	97100	97100	0
32	20231010	181100	2314663300	97100	97100	97100	97100	203
33	20231010	181000	2314663300	97100	97100	97100	97100	0
34	20231010	180900	2314663300	97100	97100	97100	97100	0
35	20231010	180800	2314663300	97100	97100	97100	97100	0
36	20231010	180700	2314663300	97100	97100	97100	97100	0
37	20231010	180600	2314663300	97100	97100	97100	97100	0
38	20231010	180500	2314663300	97100	97100	97100	97100	0
39	20231010	180400	2314663300	97100	97100	97100	97100	0
40	20231010	180300	2314663300	97100	97100	97100	97100	0
41	20231010	180200	2314663300	97100	97100	97100	97100	0
42	20231010	180100	2314663300	97100	97100	97100	97100	0
43	20231010	180000	2314663300	97100	97100	97100	97100	0
44	20231010	175900	2314663300	97100	97100	97100	97100	0
45	20231010	175800	2314663300	97100	97100	97100	97100	0
46	20231010	175700	2314663300	97100	97100	97100	97100	0
47	20231010	175600	2314663300	97100	97100	97100	97100	0
48	20231010	175500	2314663300	97100	97100	97100	97100	0
49	20231010	175400	2314663300	97100	97100	97100	97100	0
50	20231010	175300	2314663300	97100	97100	97100	97100	0
51	20231010	175200	2314663300	97100	97100	97100	97100	0
52	20231010	175100	2314663300	97100	97100	97100	97100	0
53	20231010	175000	2314663300	97100	97100	97100	97100	0
54	20231010	174900	2314663300	97100	97100	97100	97100	0
55	20231010	174800	2314663300	97100	97100	97100	97100	0
56	20231010	174700	2314663300	97100	97100	97100	97100	0
57	20231010	174600	2314663300	97100	97100	97100	97100	0
58	20231010	174500	2314663300	97100	97100	97100	97100	0
59	20231010	174400	2314663300	97100	97100	97100	97100	0
60	20231010	174300	2314663300	97100	97100	97100	97100	0
61	20231010	174200	2314663300	97100	97100	97100	97100	0
62	20231010	174100	2314663300	97100	97100	97100	97100	203
63	20231010	174000	2314663300	97100	97100	97100	97100	0
64	20231010	173900	2314663300	97100	97100	97100	97100	0
65	20231010	173800	2314663300	97100	97100	97100	97100	0
66	20231010	173700	2314663300	97100	97100	97100	97100	0
67	20231010	173600	2314663300	97100	97100	97100	97100	0
68	20231010	173500	2314663300	97100	97100	97100	97100	0
69	20231010	173400	2314663300	97100	97100	97100	97100	0
70	20231010	173300	2314663300	97100	97100	97100	97100	0
71	20231010	173200	2314663300	97100	97100	97100	97100	0
72	20231010	173100	2314663300	97100	97100	97100	97100	0
73	20231010	173000	2314663300	97100	97100	97100	97100	0
74	20231010	172900	2314663300	97100	97100	97100	97100	0
75	20231010	172800	2314663300	97100	97100	97100	97100	0
76	20231010	172700	2314663300	97100	97100	97100	97100	0
77	20231010	172600	2314663300	97100	97100	97100	97100	0
78	20231010	172500	2314663300	97100	97100	97100	97100	0
79	20231010	172400	2314663300	97100	97100	97100	97100	0
80	20231010	172300	2314663300	97100	97100	97100	97100	0
81	20231010	172200	2314663300	97100	97100	97100	97100	0
82	20231010	172100	2314663300	97100	97100	97100	97100	0
83	20231010	172000	2314663300	97100	97100	97100	97100	0
84	20231010	171900	2314663300	97100	97100	97100	97100	0
85	20231010	171800	2314663300	97100	97100	97100	97100	0
86	20231010	171700	2314663300	97100	97100	97100	97100	0
87	20231010	171600	2314663300	97100	97100	97100	97100	0
88	20231010	171500	2314663300	97100	97100	97100	97100	0
89	20231010	171400	2314663300	97100	97100	97100	97100	0
90	20231010	171300	2314663300	97100	97100	97100	97100	0
91	20231010	171200	2314663300	97100	97100	97100	97100	0
92	20231010	171100	2314663300	97100	97100	97100	97100	203
93	20231010	171000	2314663300	97100	97100	97100	97100	0
94	20231010	170900	2314663300	97100	97100	97100	97100	0
95	20231010	170800	2314663300	97100	97100	97100	97100	0
96	20231010	170700	2314663300	97100	97100	97100	97100	0
97	20231010	170600	2314663300	97100	97100	97100	97100	0
98	20231010	170500	2314663300	97100	97100	97100	97100	0
99	20231010	170400	2314663300	97100	97100	97100	97100	0
100	20231010	170300	2314663300	97100	97100	97100	97100	0
101	20231010	170200	2314663300	97100	97100	97100	97100	0
102	20231010	170100	2314663300	97100	97100	97100	97100	0
103	20231010	170000	2314663300	97100	97100	97100	97100	0
104	20231010	165900	2314663300	97100	97100	97100	97100	0
105	20231010	165800	2314663300	97100	97100	97100	97100	0
106	20231010	165700	2314663300	97100	97100	97100	97100	0
107	20231010	165600	2314663300	97100	97100	97100	97100	0
108	20231010	165500	2314663300	97100	97100	97100	97100	0
109	20231010	165400	2314663300	97100	97100	97100	97100	0
110	20231010	165300	2314663300	97100	97100	97100	97100	0
111	20231010	165200	2314663300	97100	97100	97100	97100	0
112	20231010	165100	2314663300	97100	97100	97100	97100	0
113	20231010	165000	2314663300	97100	97100	97100	97100	0
114	20231010	164900	2314663300	97100	97100	97100	97100	0
115	20231010	164800	2314663300	97100	97100	97100	97100	0
116	20231010	164700	2314663300	97100	97100	97100	97100	0
117	20231010	164600	2314663300	97100	97100	97100	97100	0
118	20231010	164500	2314663300	97100	97100	97100	97100	0
119	20231010	164400	2314663300	97100	97100	97100	97100	0
120	20231010	164300	2314663300	97100	97100	97100	97100	0
121	20231010	164200	2314663300	97100	97100	97100	97100	0
122	20231010	164100	2314663300	97100	97100	97100	97100	203
123	20231010	164000	2314663300	97100	97100	97100	97100	0
124	20231010	163900	2314663300	97100	97100	97100	97100	0
125	20231010	163800	2314663300	97100	97100	97100	97100	0
126	20231010	163700	2314663300	97100	97100	97100	97100	0
127	20231010	163600	2314663300	97100	97100	97100	97100	0
128	20231010	163500	2314663300	97100	97100	97100	97100	0
129	20231010	163400	2314663300	97100	97100	97100	97100	0
130	20231010	163300	2314663300	97100	97100	97100	97100	0
131	20231010	163200	2314663300	97100	97100	97100	97100	0
132	20231010	163100	2314663300	97100	97100	97100	97100	0
133	20231010	163000	2314663300	97100	97100	97100	97100	0
134	20231010	162900	2314663300	97100	97100	97100	97100	0
135	20231010	162800	2314663300	97100	97100	97100	97100	0
136	20231010	162700	2314663300	97100	97100	97100	97100	0
137	20231010	162600	2314663300	97100	97100	97100	97100	0
138	20231010	162500	2314663300	97100	97100	97100	97100	0
139	20231010	162400	2314663300	97100	97100	97100	97100	0
140	20231010	162300	2314663300	97100	97100	97100	97100	0
141	20231010	162200	2314663300	97100	97100	97100	97100	0
142	20231010	162100	2314663300	97100	97100	97100	97100	0
143	20231010	162000	2314663300	97100	97100	97100	97100	0
144	20231010	161900	2314663300	97100	97100	97100	97100	0
145	20231010	161800	2314663300	97100	97100	97100	97100	0
146	20231010	161700	2314663300	97100	97100	97100	97100	0
147	20231010	161600	2314663300	97100	97100	97100	97100	0
148	20231010	161500	2314663300	97100	97100	97100	97100	0
149	20231010	161400	2314663300	97100	97100	97100	97100	0
150	20231010	161300	2314663300	97100	97100	97100	97100	0
151	20231010	161200	2314663300	97100	97100	97100	97100	0
152	20231010	161100	2314663300	97100	97100	97100	97100	203
153	20231010	161000	2314663300	97100	97100	97100	97100	0
154	20231010	160900	2314663300	97100	97100	97100	97100	0
155	20231010	160800	2314663300	97100	97100	97100	97100	0
156	20231010	160700	2314663300	97100	97100	97100	97100	0
157	20231010	160600	2314663300	97100	97100	97100	97100	0
158	20231010	160500	2314663300	97100	97100	97100	97100	0
159	20231010	160400	2314663300	97100	97100	97100	97100	0
160	20231010	160300	2314663300	97100	97100	97100	97100	0
161	20231010	160200	2314663300	97100	97100	97100	97100	0
162	20231010	160100	2314663300	97100	97100	97100	97100	0
163	20231010	160000	2314663300	97100	97100	97100	97100	0
164	20231010	155900	2314663300	97100	97100	97100	97100	0
165	20231010	155800	2314663300	97100	97100	97100	97100	0
166	20231010	155700	2314663300	97100	97100	97100	97100	0
167	20231010	155600	2314663300	97100	97100	97100	97100	0
168	20231010	155500	2314663300	97100	97100	97100	97100	0
169	20231010	155400	2314663300	97100	97100	97100	97100	0
170	20231010	155300	2314663300	97100	97100	97100	97100	0
171	20231010	155200	2314663300	97100	97100	97100	97100	0
172	20231010	155100	2314663300	97100	97100	97100	97100	0
173	20231010	155000	2314663300	97100	97100	97100	97100	0
174	20231010	154900	2314663300	97100	97100	97100	97100	0
175	20231010	154800	2314663300	97100	97100	97100	97100	0
176	20231010	154700	2314663300	97100	97100	97100	97100	0
177	20231010	154600	2314663300	97100	97100	97100	97100	0
178	20231010	154500	2314663300	97100	97100	97100	97100	0
179	20231010	154400	2314663300	97100	97100	97100	97100	0
180	20231010	154300	2314663300	97100	97100	97100	97100	0
181	20231010	154200	2314663300	97100	97100	97100	97100	0
182	20231010	154100	2314663300	97100	97100	97100	97100	203
183	20231010	154000	2314663300	97100	97100	97100	97100	0
184	20231010	153900	2314663300	97100	97100	97100	97100	0
185	20231010	153800	2314663300	97100	97100	97100	97100	0
186	20231010	153700	2314663300	97100	97100	97100	97100	0
187	20231010	153600	2314663300	97100	97100	97100	97100	0
188	20231010	153500	2314663300	97100	97100	97100	97100	0
189	20231010	153400	2314663300	97100	97100	97100	97100	0
190	20231010	153300	2314663300	97100	97100	97100	97100	0
191	20231010	153200	2314663300	97100	97100	97100	97100	0
192	20231010	153100	2314663300	97100	97100	97100	97100	0
193	20231010	153000	2314663300	97100	97100	97100	97100	203
194	20231010	152900	2294952000	97400	97400	97400	97400	0
195	20231010	152800	2294952000	97400	97400	97400	97400	0
196	20231010	152700	2294952000	97400	97400	97400	97400	0
197	20231010	152600	2294952000	97400	97400	97400	97400	0
198	20231010	152500	2294952000	97400	97400	97400	97400	0
199	20231010	152400	2294952000	97400	97400	97400	97400	0
200	20231010	152300	2294952000	97400	97400	97400	97400	0
201	20231010	152200	2294952000	97400	97400	97400	97400	0
202	20231010	152100	2294952000	97400	97400	97400	97400	0
203	20231010	152000	2294952000	97400	97400	97400	97400	0
204	20231010	151900	2294952000	97400	97200	97400	97100	45
205	20231010	151800	2290577200	97200	97200	97200	97200	71
206	20231010	151700	2283676000	97200	97100	97200	97100	12
207	20231010	151600	2282510500	97200	97200	97300	97100	99
208	20231010	151500	2272884000	97400	97100	97400	97100	78
209	20231010	151400	2265301200	97100	97100	97200	97100	51
210	20231010	151300	2260348000	97200	97400	97400	97200	63
211	20231010	151200	2254222300	97500	97400	97500	97400	16
212	20231010	151100	2252663700	97400	97400	97400	97400	20
213	20231010	151000	2250715700	97400	97300	97500	97300	173
214	20231010	150900	2233853800	97300	97300	97300	97200	80
215	20231010	150800	2226074800	97300	97300	97500	97300	68
216	20231010	150700	2219451500	97300	97100	97300	97100	23
217	20231010	150600	2217215000	97100	97200	97200	97100	28
218	20231010	150500	2214494700	97200	97300	97300	97200	12
219	20231010	150400	2213327900	97300	97400	97400	97200	17
220	20231010	150300	2211673200	97400	97200	97400	97200	38
221	20231010	150200	2207973000	97200	97200	97300	97200	15
222	20231010	150100	2206514700	97200	97100	97500	97100	168
223	20231010	150000	2190168200	97200	97200	97300	97200	22
224	20231010	145900	2188029700	97200	97200	97200	97200	14
225	20231010	145800	2186668900	97200	97200	97300	97200	20
226	20231010	145700	2184724400	97100	97100	97100	97100	13
227	20231010	145600	2183462100	97100	97200	97300	97100	35
228	20231010	145500	2180061900	97200	97200	97200	97200	12
229	20231010	145400	2178895500	97300	97200	97400	97200	28
230	20231010	145300	2176170600	97200	97300	97300	97200	28
231	20231010	145200	2173446600	97300	97300	97300	97200	13
232	20231010	145100	2172181900	97200	97200	97200	97200	13
233	20231010	145000	2170918300	97200	97100	97300	97100	39
234	20231010	144900	2167127900	97000	97000	97000	97000	62
235	20231010	144800	2161113900	97000	97000	97100	97000	18
236	20231010	144700	2159367400	97100	97000	97100	97000	14
237	20231010	144600	2158009000	97000	97000	97000	97000	11
238	20231010	144500	2156942000	97100	97000	97100	97000	15
239	20231010	144400	2155486900	97000	97200	97200	97000	11
240	20231010	144300	2154419700	97100	97100	97100	97000	58
241	20231010	144200	2148790300	97200	97100	97200	97100	14
242	20231010	144100	2147430400	97100	97100	97100	97000	16
243	20231010	144000	2145876900	97100	97000	97100	97000	18
244	20231010	143900	2144130300	97000	96900	97000	96900	26
245	20231010	143800	2141610500	96900	96900	97000	96900	9
246	20231010	143700	2140738200	96900	97100	97100	96900	392
247	20231010	143600	2102705400	97100	97200	97200	97100	12
248	20231010	143500	2101540100	97100	97100	97100	97100	21
249	20231010	143400	2099501000	97200	97100	97300	97100	20
250	20231010	143300	2097557200	97100	97100	97200	97100	28
251	20231010	143200	2094836800	97100	97200	97300	97100	10
252	20231010	143100	2093864900	97200	97200	97400	97200	36
253	20231010	143000	2090361400	97000	97500	97500	97000	440
254	20231010	142900	2047607800	97400	97400	97500	97400	13
255	20231010	142800	2046341200	97400	97400	97400	97400	35
256	20231010	142700	2042932200	97400	97500	97500	97400	47
257	20231010	142600	2038350400	97400	97400	97700	97400	38
258	20231010	142500	2034641700	97300	97300	97300	97300	14
259	20231010	142400	2033279500	97300	97300	97300	97200	14
260	20231010	142300	2031917500	97200	97300	97300	97200	136
261	20231010	142200	2018696500	97200	97300	97300	97200	109
262	20231010	142100	2008092400	97300	97300	97400	97300	19
263	20231010	142000	2006243500	97300	97300	97300	97300	10
264	20231010	141900	2005270500	97300	97300	97300	97200	13
265	20231010	141800	2004006500	97300	97500	97500	97300	67
266	20231010	141700	1997476200	97600	97300	97600	97300	32
267	20231010	141600	1994357300	97300	97300	97300	97300	7
268	20231010	141500	1993676200	97200	97700	97800	97200	491
269	20231010	141400	1945868100	98000	97700	98100	97700	25
270	20231010	141300	1943422500	97800	97800	97900	97800	47
271	20231010	141200	1938825100	97800	97800	97800	97800	19
272	20231010	141100	1936966900	97800	97800	98000	97800	107
273	20231010	141000	1926496400	97800	97700	97900	97700	18
274	20231010	140900	1924736300	97700	97800	97800	97700	19
275	20231010	140800	1922878600	97800	97700	97800	97700	92
276	20231010	140700	1913887500	97700	97700	97700	97600	14
277	20231010	140600	1912520100	97700	97600	97700	97600	14
278	20231010	140500	1911152500	97700	97700	97700	97600	150
279	20231010	140400	1896510600	97700	97600	97700	97600	20
280	20231010	140300	1894556700	97600	97600	97700	97600	13
281	20231010	140200	1893287800	97600	97600	97600	97600	15
282	20231010	140100	1891823800	97600	97600	97700	97600	12
283	20231010	140000	1890652500	97600	97700	97700	97600	12
284	20231010	135900	1889480500	97700	97700	97700	97600	13
285	20231010	135800	1888210500	97700	97500	97700	97500	29
286	20231010	135700	1885380300	97500	97600	97600	97500	13
287	20231010	135600	1884112700	97500	97500	97500	97500	17
288	20231010	135500	1882455200	97500	97500	97600	97500	27
289	20231010	135400	1879821000	97500	97500	97500	97500	13
290	20231010	135300	1878553500	97500	97400	97500	97400	36
291	20231010	135200	1875044700	97500	97400	97500	97400	50
292	20231010	135100	1870174200	97400	97500	97500	97400	35
293	20231010	135000	1866763100	97500	97500	97500	97500	92
294	20231010	134900	1857793100	97500	97500	97500	97500	72
295	20231010	134800	1850773100	97500	97600	97600	97500	19
296	20231010	134700	1848919800	97600	97600	97600	97600	12
297	20231010	134600	1847748600	97600	97600	97600	97500	16
298	20231010	134500	1846187200	97600	97700	97700	97600	14
299	20231010	134400	1844820600	97600	97600	97600	97600	13
300	20231010	134300	1843551800	97600	97800	97800	97600	11
301	20231010	134200	1842477500	98100	98100	98100	98100	0
302	20231010	134100	1842477500	98100	97700	98100	97600	53
303	20231010	134000	1837289400	97700	97700	97700	97700	5
304	20231010	133900	1836800900	97700	97800	97800	97700	35
305	20231010	133800	1833378000	97800	97800	97900	97800	20
306	20231010	133700	1831421700	97800	97600	97800	97600	28
307	20231010	133600	1828683900	97600	97600	97600	97600	1
308	20231010	133500	1828586300	97600	97600	97600	97600	2
309	20231010	133400	1828391100	97600	97500	97600	97500	13
310	20231010	133300	1827123500	97500	97500	97500	97500	2
311	20231010	133200	1826928500	97600	97500	97600	97500	2
312	20231010	133100	1826733400	97500	97400	97500	97400	14
313	20231010	133000	1825369700	97600	97400	97600	97400	388
314	20231010	132900	1787503500	97400	97500	97500	97400	22
315	20231010	132800	1785358600	97400	97400	97400	97400	37
316	20231010	132700	1781754800	97400	97500	97500	97400	153
317	20231010	132600	1766842300	97500	97600	97600	97500	15
318	20231010	132500	1765379200	97600	97500	97600	97500	27
319	20231010	132400	1762746500	97500	97600	97600	97500	232
320	20231010	132300	1740108600	97600	97600	97600	97600	7
321	20231010	132200	1739425400	97600	97600	97600	97600	86
322	20231010	132100	1731031800	97700	97700	97700	97700	1
323	20231010	132000	1730934100	97600	97600	97600	97600	1
324	20231010	131900	1730836500	97600	97600	97600	97600	1
325	20231010	131800	1730738900	97600	97600	97700	97600	103
326	20231010	131700	1720686000	97600	97600	97600	97600	7
327	20231010	131600	1720002800	97600	97600	97600	97600	8
328	20231010	131500	1719222000	97600	97600	97600	97600	2
329	20231010	131400	1719026800	97600	97600	97600	97600	1
330	20231010	131300	1718929200	97600	97600	97600	97600	12
331	20231010	131200	1717758000	97600	97500	97600	97500	3
332	20231010	131100	1717465300	97600	97500	97600	97500	72
333	20231010	131000	1710438300	97500	97500	97500	97500	12
334	20231010	130900	1709268300	97500	97600	97600	97500	51
335	20231010	130800	1704290800	97600	97700	97700	97600	150
336	20231010	130700	1689645800	97700	97700	97700	97700	9
337	20231010	130600	1688766500	97700	97800	97800	97700	95
338	20231010	130500	1679481300	97800	97900	97900	97800	17
339	20231010	130400	1677817200	98000	97900	98000	97900	35
340	20231010	130300	1674390200	97900	98100	98100	97900	240
341	20231010	130200	1650868000	98100	98100	98100	98100	8
342	20231010	130100	1650083200	98100	98000	98100	98000	3
343	20231010	130000	1649789100	98000	98400	98400	98000	6
344	20231010	125900	1649200700	98000	98000	98000	98000	6
345	20231010	125800	1648612700	98000	98000	98000	98000	31
346	20231010	125700	1645574700	98000	98100	98700	98000	65
347	20231010	125600	1639185100	98200	98300	98300	98200	922
348	20231010	125500	1548556100	98300	98400	98400	98300	109
349	20231010	125400	1537833600	98400	98400	98400	98400	6
350	20231010	125300	1537243200	98400	98400	98500	98400	13
351	20231010	125200	1535963500	98400	98500	98500	98400	41
352	20231010	125100	1531925100	98500	98500	98500	98500	16
353	20231010	125000	1530349100	98600	98500	98600	98500	26
354	20231010	124900	1527785700	98500	98500	98500	98500	43
355	20231010	124800	1523550200	98600	98500	98600	98500	8
356	20231010	124700	1522762100	98500	98500	98600	98500	6
357	20231010	124600	1522171000	98600	98500	98600	98500	17
358	20231010	124500	1520495500	98500	98400	98600	98400	29
359	20231010	124400	1517636900	98400	98400	98500	98400	107
360	20231010	124300	1507100900	98400	98500	98500	98400	15
361	20231010	124200	1505624100	98400	98400	98500	98300	39
362	20231010	124100	1501786500	98500	98300	98500	98300	121
363	20231010	124000	1489877700	98300	98300	98400	98300	7
364	20231010	123900	1489189500	98300	98300	98500	98300	12
365	20231010	123800	1488009000	98300	98300	98300	98300	3
366	20231010	123700	1487714100	98300	98400	98400	98300	16
367	20231010	123600	1486140100	98400	98300	98600	98300	11
368	20231010	123500	1485057200	98300	98300	98600	98300	5
369	20231010	123400	1484565100	98300	98400	98400	98300	13
370	20231010	123300	1483287000	98400	98400	98500	98300	13
371	20231010	123200	1482008100	98400	98500	98500	98400	31
372	20231010	123100	1478955800	98600	98400	98600	98400	12
373	20231010	123000	1477773400	98300	98300	98600	98300	16
374	20231010	122900	1476198000	98400	98300	98400	98300	5
375	20231010	122800	1475706200	98400	98300	98400	98300	6
376	20231010	122700	1475116300	98300	98300	98300	98300	6
377	20231010	122600	1474526500	98300	98500	98500	98300	6
378	20231010	122500	1473935900	98300	98300	98400	98300	11
379	20231010	122400	1472854500	98500	98500	98500	98400	9
380	20231010	122300	1471968100	98400	98600	98600	98400	28
381	20231010	122200	1469210700	98500	98600	98600	98500	27
382	20231010	122100	1466548600	98600	98600	98600	98600	38
383	20231010	122000	1462801800	98600	98600	98600	98600	6
384	20231010	121900	1462210200	98600	98600	98700	98600	18
385	20231010	121800	1460435200	98700	98800	98800	98600	43
386	20231010	121700	1456192700	98600	98700	98800	98600	59
387	20231010	121600	1450364900	98600	98600	98800	98500	431
388	20231010	121500	1407819900	98500	98400	98500	98400	5
389	20231010	121400	1407327600	98600	98400	98600	98400	25
390	20231010	121300	1404863700	98500	98400	98500	98400	8
391	20231010	121200	1404076400	98400	98300	98400	98300	4
392	20231010	121100	1403683000	98300	98400	98500	98300	9
393	20231010	121000	1402797400	98300	98300	98500	98300	181
394	20231010	120900	1384977200	98300	98200	98400	98200	10
395	20231010	120800	1383993700	98300	98300	98300	98200	6
396	20231010	120700	1383404300	98300	98200	98300	98200	2
397	20231010	120600	1383207800	98200	98400	98400	98200	25
398	20231010	120500	1380748700	98300	98300	98400	98300	9
399	20231010	120400	1379863900	98300	98300	98300	98100	3
400	20231010	120300	1379569200	98100	98100	98100	98100	5
401	20231010	120200	1379078700	98000	98300	98300	98000	76
402	20231010	120100	1371621300	98400	98400	98400	98300	21
403	20231010	120000	1369555000	98400	98400	98400	98300	9
404	20231010	115900	1368669900	98400	98400	98400	98400	16
405	20231010	115800	1367095500	98400	98400	98400	98400	2
406	20231010	115700	1366898700	98400	98500	98500	98400	57
407	20231010	115600	1361288600	98500	98500	98600	98500	7
408	20231010	115500	1360599000	98600	98500	98600	98500	31
409	20231010	115400	1357543400	98500	98500	98500	98500	8
410	20231010	115300	1356755400	98500	98500	98500	98500	9
411	20231010	115200	1355868900	98500	98500	98600	98500	3
412	20231010	115100	1355573300	98500	98500	98500	98400	8
413	20231010	115000	1354785800	98500	98400	98500	98400	15
414	20231010	114900	1353308900	98400	98300	98400	98300	27
415	20231010	114800	1350652400	98300	98400	98400	98300	7
416	20231010	114700	1349964200	98400	98300	98400	98300	4
417	20231010	114600	1349570700	98300	98200	98300	98200	23
418	20231010	114500	1347311100	98300	98200	98300	98200	7
419	20231010	114400	1346623600	98200	98300	98300	98200	3
420	20231010	114300	1346328800	98200	98300	98300	98200	5
421	20231010	114200	1345837700	98400	98300	98400	98300	7
422	20231010	114100	1345149500	98300	98400	98400	98300	3
423	20231010	114000	1344854400	98300	98300	98300	98300	5
424	20231010	113900	1344362900	98300	98200	98400	98200	198
425	20231010	113800	1324894900	98300	98300	98400	98300	39
426	20231010	113700	1321059300	98300	98300	98300	98300	7
427	20231010	113600	1320371200	98300	98100	98300	98100	14
428	20231010	113500	1318996000	98300	98100	98300	98100	2
429	20231010	113400	1318799600	98100	98300	98300	98100	8
430	20231010	113300	1318014600	98100	98100	98400	98100	6
431	20231010	113200	1317425700	98100	98100	98400	98100	11
432	20231010	113100	1316346300	98300	98100	98300	98100	7
433	20231010	113000	1315659200	98400	98100	98400	98100	9
434	20231010	112900	1314776000	98100	98500	98500	98000	3
435	20231010	112800	1314481400	98000	98500	98600	98000	23
436	20231010	112700	1312216600	98000	98400	98600	98000	4
437	20231010	112600	1311823100	98000	98000	98400	98000	7
438	20231010	112500	1311136700	98000	98000	98000	98000	40
439	20231010	112400	1307216700	98000	98400	98400	98000	60
440	20231010	112300	1301324500	98400	98400	98400	98400	6
441	20231010	112200	1300734100	98400	98500	98500	98400	17
442	20231010	112100	1299059700	98500	98500	98500	98400	11
443	20231010	112000	1297977100	98400	98600	98600	98400	49
444	20231010	111900	1293152600	98400	98400	98600	98400	10
445	20231010	111800	1292168100	98600	98400	98600	98400	5
446	20231010	111700	1291675700	98400	98600	98600	98400	9
447	20231010	111600	1290789300	98700	98500	98700	98400	26
448	20231010	111500	1288224500	98500	98500	98500	98500	24
449	20231010	111400	1285860500	98500	98500	98500	98500	6
450	20231010	111300	1285269500	98500	98500	98500	98500	7
451	20231010	111200	1284580000	98500	98500	98500	98500	4
452	20231010	111100	1284186000	98500	98600	98600	98500	70
453	20231010	111000	1277284500	98600	98800	98800	98600	22
454	20231010	110900	1275113200	98700	98600	98700	98600	89
455	20231010	110800	1266329400	98600	98600	98600	98600	19
456	20231010	110700	1264456000	98600	98700	98700	98600	20
457	20231010	110600	1262482100	98700	98600	98700	98600	7
458	20231010	110500	1261791300	98800	98700	98800	98600	11
459	20231010	110400	1260706000	98700	98600	98700	98500	17
460	20231010	110300	1259028400	98600	98600	98600	98600	62
461	20231010	110200	1252915200	98600	98700	98700	98600	90
462	20231010	110100	1244032500	98700	98600	98700	98500	223
463	20231010	110000	1222035500	98700	98600	98700	98600	9
464	20231010	105900	1221148000	98600	98400	98600	98400	123
465	20231010	105800	1209023600	98500	98500	98500	98500	25
466	20231010	105700	1206561100	98500	98500	98500	98500	8
467	20231010	105600	1205773100	98500	98500	98500	98500	6
468	20231010	105500	1205182100	98500	98400	98500	98400	31
469	20231010	105400	1202129100	98400	98500	98500	98400	53
470	20231010	105300	1196909100	98500	98500	98500	98500	7
471	20231010	105200	1196219600	98500	98600	98600	98500	3
472	20231010	105100	1195924000	98600	98600	98700	98500	12
473	20231010	105000	1194740900	98500	98500	98700	98500	198
474	20231010	104900	1175216600	98400	98400	98500	98400	7
475	20231010	104800	1174527700	98400	98400	98400	98400	9
476	20231010	104700	1173642100	98400	98400	98500	98400	29
477	20231010	104600	1170786800	98300	98300	98300	98300	7
478	20231010	104500	1170098700	98400	98300	98400	98300	31
479	20231010	104400	1167048900	98300	98300	98400	98300	4
480	20231010	104300	1166655600	98300	98100	98300	98100	8
481	20231010	104200	1165869400	98100	98100	98300	98100	12
482	20231010	104100	1164691400	98000	98200	98200	98000	87
483	20231010	104000	1156158900	98200	98200	98200	98200	5
484	20231010	103900	1155667900	98200	98400	98400	98200	17
485	20231010	103800	1153995300	98400	98400	98500	98400	6
486	20231010	103700	1153404700	98400	98400	98400	98400	8
487	20231010	103600	1152617500	98400	98600	98700	98400	115
488	20231010	103500	1141272700	98700	98700	98700	98600	46
489	20231010	103400	1136732600	98700	98400	98700	98400	277
490	20231010	103300	1109414000	98400	98400	98400	98400	4
491	20231010	103200	1109020400	98400	98500	98500	98400	13
492	20231010	103100	1107740500	98600	98400	98600	98400	8
493	20231010	103000	1106952600	98200	98200	98200	98200	2
494	20231010	102900	1106756200	98200	98400	98600	98200	160
495	20231010	102800	1090990400	98500	98300	98500	98300	49
496	20231010	102700	1086171800	98200	98200	98200	98000	16
497	20231010	102600	1084600800	98200	98000	98200	98000	20
498	20231010	102500	1082639600	98000	98300	98300	98000	523
499	20231010	102400	1031230300	98300	98500	98500	98300	191
500	20231010	102300	1012432300	98400	98300	98500	98300	96
501	20231010	102200	1002984900	98400	98000	98400	98000	287
502	20231010	102100	974814900	97900	97600	97900	97600	33
503	20231010	102000	971588100	97600	97600	97600	97600	2
504	20231010	101900	971392900	97600	97700	97700	97600	9
505	20231010	101800	970514200	97700	97700	97700	97700	11
506	20231010	101700	969439500	97700	97700	97700	97700	1
507	20231010	101600	969341800	97700	97800	97800	97700	36
508	20231010	101500	965824500	97900	97800	97900	97800	20
509	20231010	101400	963866700	97600	97800	97800	97600	10
510	20231010	101300	962889000	97800	97800	97800	97800	0
511	20231010	101200	962889000	97800	97700	97800	97700	18
512	20231010	101100	961129600	97900	97600	97900	97600	23
513	20231010	101000	958882800	97600	97300	97600	97300	2
514	20231010	100900	958687900	97700	97800	97900	97700	3
515	20231010	100800	958394500	98000	98000	98000	98000	0
516	20231010	100700	958394500	98000	97900	98000	97900	34
517	20231010	100600	955065000	98100	98100	98100	98100	10
518	20231010	100500	954084000	98200	98200	98200	98200	16
519	20231010	100400	952512800	98200	98300	98300	98200	19
520	20231010	100300	950645200	98300	98100	98300	98100	35
521	20231010	100200	947210900	98000	97900	98000	97900	103
522	20231010	100100	937117000	97900	97300	97900	97300	183
523	20231010	100000	919241700	97200	97200	97300	97200	8
524	20231010	095900	918464000	97200	97300	97300	97200	16
525	20231010	095800	916908700	97200	97100	97200	97100	15
526	20231010	095700	915451300	97200	97100	97200	97100	24
527	20231010	095600	913120100	97100	97200	97200	97100	10
528	20231010	095500	912148900	97100	97200	97200	97100	31
529	20231010	095400	909136900	97200	97300	97300	97200	14
530	20231010	095300	907775100	97300	97300	97300	97300	15
531	20231010	095200	906315600	97300	97100	97300	97100	29
532	20231010	095100	903497500	97000	97000	97100	97000	9
533	20231010	095000	902624300	97000	97000	97100	97000	30
534	20231010	094900	899713500	97000	97100	97200	97000	236
535	20231010	094800	876798400	97200	97400	97400	97100	113
536	20231010	094700	865803600	97500	97400	97600	97400	43
537	20231010	094600	861611000	97400	97400	97400	97400	22
538	20231010	094500	859468200	97400	97400	97400	97400	13
539	20231010	094400	858202000	97400	97400	97500	97400	11
540	20231010	094300	857130500	97400	97400	97500	97400	14
541	20231010	094200	855766800	97400	97300	97500	97300	12
542	20231010	094100	854598300	97300	97300	97500	97300	64
543	20231010	094000	848365100	97300	97200	97400	97100	27
544	20231010	093900	845738300	97200	97200	97400	97100	19
545	20231010	093800	843890600	97200	97200	97200	97200	16
546	20231010	093700	842335400	97200	97100	97200	97100	19
547	20231010	093600	840489000	97100	97300	97300	97100	82
548	20231010	093500	832514100	97300	97400	97400	97300	43
549	20231010	093400	828326000	97400	97400	97500	97400	40
550	20231010	093300	824428100	97400	97300	97400	97300	14
551	20231010	093200	823065000	97300	97400	97400	97300	62
552	20231010	093100	817031700	97400	97400	97400	97400	22
553	20231010	093000	814888900	97400	97400	97500	97400	20
554	20231010	092900	812939700	97500	97500	97500	97300	70
555	20231010	092800	806121700	97500	97300	97500	97300	27
556	20231010	092700	803493100	97400	97400	97500	97200	83
557	20231010	092600	795418300	97400	97500	97600	97400	73
558	20231010	092500	788300800	97600	97700	97700	97500	64
559	20231010	092400	782054000	97700	98000	98000	97700	326
560	20231010	092300	750115400	98000	98100	98100	98000	347
561	20231010	092200	716100100	98200	98100	98500	98100	90
562	20231010	092100	707262000	98300	98600	98600	98200	318
563	20231010	092000	675976900	98600	98600	98700	98500	85
564	20231010	091900	667592400	98500	98400	98600	98400	70
565	20231010	091800	660697500	98400	98500	98500	98300	70
566	20231010	091700	653808200	98500	98400	98500	98200	239
567	20231010	091600	630294900	98300	98700	98700	98300	120
568	20231010	091500	618476200	98700	98700	98900	98700	73
569	20231010	091400	611264600	98700	99100	99200	98700	295
570	20231010	091300	582087600	99100	99100	99500	99100	890
571	20231010	091200	493759100	99100	99200	99200	98900	689
572	20231010	091100	425471100	99100	98700	99200	98600	795
573	20231010	091000	346852200	98600	98800	98900	98600	380
574	20231010	090900	309295900	98600	98000	98800	98000	329
575	20231010	090800	276953800	97900	97400	98100	97400	464
576	20231010	090700	231566900	97400	97100	97500	97000	303
577	20231010	090600	202105800	97100	96300	97100	96300	606
578	20231010	090500	143528500	96300	96400	96400	96300	5
579	20231010	090400	143046900	96500	96600	96800	96500	97
580	20231010	090300	133674400	96700	95900	96900	95900	641
581	20231010	090200	71904800	95900	96200	96300	95600	71
582	20231010	090100	65090100	96300	95800	96600	95800	144
583	20231010	090000	51244600	95600	95000	95600	95000	535